Bitex Global XBX Coin XBX
Xếp hạng #?
21:16:17 24/03/2021
Bitex Global XBX Coin (XBX)
Không theo dõi
Lịch sử giá Bitex Global XBX Coin (XBX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0008318 | $0.001176 | $0.0007278 | $0.0008902 | $85,203.78 | $176,851 |
| 2019-12-02 | $0.0008901 | $0.002110 | $0.0008115 | $0.001243 | $91,563.35 | $246,866 |
| 2019-12-03 | $0.001244 | $0.001819 | $0.001166 | $0.001389 | $126,633 | $275,863 |
| 2019-12-04 | $0.001169 | $0.002095 | $0.0007916 | $0.001014 | $89,062.38 | $201,515 |
| 2019-12-05 | $0.001014 | $0.001601 | $0.0007985 | $0.0009687 | $43,922.09 | $192,448 |
| 2019-12-06 | $0.0009686 | $0.001343 | $0.0008880 | $0.001132 | $81,860.62 | $224,968 |
| 2019-12-07 | $0.001133 | $0.001140 | $0.0009050 | $0.0009814 | $47,103.49 | $194,973 |
| 2019-12-08 | $0.0009814 | $0.001284 | $0.0009028 | $0.0009829 | $13,829.06 | $195,274 |
| 2019-12-09 | $0.0009831 | $0.001280 | $0.0008931 | $0.0009612 | $12,826.49 | $190,958 |
| 2019-12-10 | $0.0009614 | $0.0009666 | $0.0008688 | $0.0008736 | $25,403.78 | $173,551 |
| 2019-12-11 | $0.0008736 | $0.0009397 | $0.0008640 | $0.0009377 | $39,264.77 | $186,301 |
| 2019-12-12 | $0.0009379 | $0.001088 | $0.0009303 | $0.0009417 | $6,802.97 | $187,083 |
| 2019-12-13 | $0.0009415 | $0.0009480 | $0.0008690 | $0.0009444 | $14,344.03 | $187,619 |
| 2019-12-14 | $0.0009444 | $0.001072 | $0.0008509 | $0.0009978 | $37,814.70 | $198,241 |
| 2019-12-15 | $0.0009978 | $0.001078 | $0.0009180 | $0.001001 | $50,198.26 | $198,882 |
| 2019-12-16 | $0.001001 | $0.001004 | $0.0008491 | $0.0009700 | $25,585.06 | $192,715 |
| 2019-12-17 | $0.0009700 | $0.001322 | $0.0008218 | $0.0009248 | $56,485.71 | $183,737 |
| 2019-12-18 | $0.0009248 | $0.001167 | $0.0009147 | $0.001167 | $87,994.28 | $231,818 |
| 2019-12-19 | $0.001167 | $0.001176 | $0.0009850 | $0.001010 | $58,863.16 | $200,591 |
| 2019-12-20 | $0.001010 | $0.001154 | $0.001002 | $0.001011 | $79,722.41 | $200,828 |
| 2019-12-21 | $0.001011 | $0.001150 | $0.001002 | $0.001006 | $77,572.26 | $199,962 |
| 2019-12-22 | $0.001007 | $0.001125 | $0.0009363 | $0.0009760 | $84,494.48 | $193,909 |
| 2019-12-23 | $0.001051 | $0.001147 | $0.0009541 | $0.001029 | $83,556.93 | $204,509 |
| 2019-12-24 | $0.001030 | $0.001051 | $0.0008718 | $0.0008786 | $82,209.04 | $174,546 |
| 2019-12-25 | $0.0008786 | $0.001030 | $0.0008657 | $0.001019 | $76,147.80 | $202,473 |
| 2019-12-26 | $0.0008736 | $0.001032 | $0.0008719 | $0.0009407 | $85,488.05 | $186,896 |
| 2019-12-27 | $0.0009407 | $0.001019 | $0.0009346 | $0.0009475 | $96,914.77 | $188,247 |
| 2019-12-28 | $0.0009475 | $0.001037 | $0.0008048 | $0.0009503 | $94,978.59 | $188,805 |
| 2019-12-29 | $0.0009506 | $0.0009767 | $0.0008093 | $0.0008899 | $67,398.75 | $176,790 |
| 2019-12-30 | $0.0008908 | $0.001183 | $0.0008098 | $0.0008754 | $29,776.54 | $173,920 |
| 2019-12-31 | $0.0009477 | $0.001095 | $0.0008597 | $0.0008631 | $80,155.03 | $171,474 |